Bayerische Motoren Werke AG【1BMW】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
이탈리아
BIT
Bayerische Motoren Werke AG (1BMW)
Bayerische Motoren Werke AG (1BMW) 과거

Bayerische Motoren Werke AG (1BMW)

76.60

0.00

( 0.00% )

업데이트: 18:00:04

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.66	-5.73467880876	81.26	81.72	73.76	1782	77.74344781	DE
4	-2.74	-3.45349130325	79.34	81.72	73.76	1873	77.84201157	DE
12	9.6	14.328358209	67	81.8	65.38	1967	76.0879145	DE
26	-3.26	-4.08214375157	79.86	85.76	65.38	1992	75.2705431	DE
52	-21.15	-21.6368286445	97.75	115.15	65.38	1797	85.88569605	DE
156	-16.29	-17.5368715685	92.89	115.15	65.38	1702	87.48165146	DE
260	12.4	19.3146417445	64.2	115.15	36.685	2190	79.57477738	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738601700	76.6	-2.1	-2.67	77	77	73.76	4673
1738342500	78.7	-1.24	-1.55	80.06	80.06	78.7	481
1738256100	79.94	0.6	0.76	79.1	79.94	79.1	280
1738169700	79.34	0.54	0.69	78.62	79.5	78.62	1103
1738083300	78.8	-2.18	-2.69	81.26	81.72	78.8	2373
1737996900	80.98	1.9	2.40	79.18	81.14	78.98	1950
1737737700	79.08	1.5	1.93	79.9	80.4	78.12	3979
1737651300	77.58	-0.6	-0.77	78.52	78.52	77.18	3130
1737564900	78.18	0.24	0.31	78.94	79.14	77.9	3288
1737478500	77.94	-1.46	-1.84	77.78	78.64	77.62	1632
1737392100	79.4	2.14	2.77	76.9	80.18	76.54	3447
1737132900	77.26	0.88	1.15	76.82	77.62	76.82	2137
1737046500	76.38	-0.92	-1.19	77.62	77.62	76.38	1287
1736960100	77.3	1	1.31	75	77.3	75	1254
1736873700	76.3	0.24	0.32	77.14	77.68	76.3	215
1736787300	76.06	-0.16	-0.21	76.44	76.74	75.54	492
1736528100	76.22	0.72	0.95	75	77.78	74.82	2849
1736441700	75.5	-1.28	-1.67	75.9	76.1	75.42	2153
1736355300	76.78	-2.32	-2.93	78.38	78.46	76.46	1257
1736268900	79.1	-0.38	-0.48	79.34	79.94	79.1	902
1736182500	79.48	2.82	3.68	77.66	81.5	77.66	4726
1735923300	76.66	-1.42	-1.82	78.26	78.26	76.06	1562
1735836900	78.08	0.08	0.10	78.54	78.54	76.54	1144
1735577700	78	-0.22	-0.28	78.24	78.92	78	382
1735318500	78.22	1.4	1.82	81.52	81.52	77.12	1173
1734972900	76.82	-0.96	-1.23	76.38	76.9	76.34	589
1734713700	77.78	0.06	0.08	76.78	77.9	76.28	1415
1734627300	77.72	-0.46	-0.59	77.18	78.22	77.18	330
1734540900	78.18	-0.2	-0.26	78.8	78.8	78.18	881
1734454500	78.38	0.66	0.85	77.5	78.68	77.5	2707
1734368100	77.72	-3.06	-3.79	79.48	79.48	77.2	3508
1734108900	80.78	0.76	0.95	80.1	81.8	80.1	7160
1734022500	80.02	1.44	1.83	78.52	80.1	78.52	1982
1733936100	78.58	-1.08	-1.36	80.78	80.8	78.18	3137
1733849700	79.66	0.02	0.03	78.9	80.2	77.84	2144
1733763300	79.64	2.7	3.51	80	80	78.14	4181
1733504100	76.94	1.76	2.34	75.6	77.22	75.6	4601
1733417700	75.18	2.02	2.76	71.02	75.34	71.02	3370
1733331300	73.16	0.94	1.30	72.9	73.5	72.7	860
1733244900	72.22	0.22	0.31	73.08	73.52	71.9	4706
1733158500	72	2	2.86	69.54	72.56	69.3	1923
1732899300	70	1	1.45	68.46	70.06	68.46	1205
1732812900	69	0.68	1.00	69.74	69.74	68.98	792
1732726500	68.32	-0.22	-0.32	68	68.32	67.58	1926
1732640100	68.54	-0.74	-1.07	68.26	68.66	67.82	715
1732553700	69.28	1.26	1.85	69.38	69.54	68.38	698
1732294500	68.02	0.32	0.47	67.019999	68.14	66.879999	709
1732208100	67.7	-0.8	-1.17	67.4	67.7	66.62	706
1732121700	68.5	-0.42	-0.61	69.34	69.34	68.32	1093
1732035300	68.92	0.3	0.44	69.12	69.12	68.22	1102
1731948900	68.62	0.52	0.76	68.92	69.42	68.4	1495
1731689700	68.1	0.36	0.53	68.12	68.58	67.82	907
1731603300	67.74	1.7	2.57	66.06	67.8	66	2652
1731516900	66.04	-1.42	-2.10	66.86	67.12	65.379999	2535
1731430500	67.46	-0.68	-1.00	67	68.74	66.9	1633
1731344100	68.14	0.72	1.07	67.76	68.52	66.5	3790
1731084900	67.42	-2.36	-3.38	69.62	69.62	66.879999	4283
1730998500	69.78	1.5	2.20	68.8	70.16	68.52	3081
1730912100	68.28	-4.44	-6.11	72.18	72.18	66.9	10115
1730825700	72.72	0.02	0.03	72.7	73.22	72.7	109
1730739300	72.7	-0.56	-0.76	73.44	73.78	72.66	1168

Bayerische Motoren Werke

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관